Advertisement
U.S. markets open in 7 minutes

ProShares Short VIX Short-Term Futures ETF (SVXY)

Cboe US - Cboe US Delayed Price. Currency in USD
110.34+0.05 (+0.05%)
At close: 04:00PM EST
109.69 -0.65 (-0.59%)
Pre-Market: 09:20AM EST
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY240308C000900002024-02-13 9:47AM EST90.0016.800.000.000.00-100.00%
SVXY240308C000950002024-03-04 11:18AM EST95.0015.520.000.000.00-140.00%
SVXY240308C000970002024-02-13 3:20PM EST97.006.500.000.000.00--50.00%
SVXY240308C000990002024-02-22 9:30AM EST99.009.700.000.000.00-110.00%
SVXY240308C001000002024-03-04 2:18PM EST100.0010.600.000.000.00-220.00%
SVXY240308C001010002024-02-12 1:39PM EST101.008.300.000.000.00--10.00%
SVXY240308C001020002024-02-26 1:43PM EST102.008.040.000.000.00-450.00%
SVXY240308C001030002024-02-27 2:39PM EST103.007.900.000.000.00-660.00%
SVXY240308C001035002024-02-20 9:59AM EST103.504.300.000.000.00-120.00%
SVXY240308C001045002024-02-21 11:10AM EST104.503.400.000.000.00--40.00%
SVXY240308C001050002024-03-04 3:50PM EST105.005.400.000.000.00-201190.00%
SVXY240308C001055002024-02-28 10:42AM EST105.505.300.000.000.00-2170.00%
SVXY240308C001060002024-03-01 10:16AM EST106.005.500.000.000.00-10770.00%
SVXY240308C001070002024-02-26 2:06PM EST107.003.660.000.000.00-130.00%
SVXY240308C001075002024-02-28 1:46PM EST107.503.500.000.000.00-3120.00%
SVXY240308C001080002024-03-04 1:02PM EST108.002.800.000.000.00-1650.00%
SVXY240308C001085002024-03-01 2:48PM EST108.502.330.000.000.00-8670.00%
SVXY240308C001090002024-03-04 11:11AM EST109.002.000.000.000.00-13920.00%
SVXY240308C001095002024-03-01 11:55AM EST109.502.000.000.000.00-50630.00%
SVXY240308C001100002024-03-04 3:47PM EST110.001.200.000.000.00-30600.00%
SVXY240308C001105002024-03-01 3:42PM EST110.501.060.000.000.00-27270.39%
SVXY240308C001110002024-03-04 2:28PM EST111.000.750.000.000.00-29761.56%
SVXY240308C001120002024-03-04 12:40PM EST112.000.300.000.000.00-131263.13%
SVXY240308C001130002024-03-04 9:41AM EST113.000.200.000.000.00-13956.25%
SVXY240308C001140002024-03-04 10:17AM EST114.000.050.000.000.00-3556.25%
SVXY240308C001160002024-03-04 11:58AM EST116.000.050.000.000.00-5512.50%
SVXY240308C001180002024-02-08 11:07AM EST118.000.200.000.000.00--112.50%
SVXY240308C001200002024-02-16 10:47AM EST120.000.050.000.000.00-4425.00%
PutsforMarch 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVXY240308P000600002024-02-23 11:42AM EST60.000.090.000.000.00-9950.00%
SVXY240308P000700002024-02-21 2:13PM EST70.000.230.000.000.00--550.00%
SVXY240308P000750002024-02-28 2:16PM EST75.000.030.000.000.00-101950.00%
SVXY240308P000800002024-02-22 2:14PM EST80.000.150.000.000.00-101450.00%
SVXY240308P000850002024-02-20 12:28PM EST85.000.350.000.000.00-21950.00%
SVXY240308P000880002024-02-26 9:36AM EST88.000.180.000.000.00-1150.00%
SVXY240308P000900002024-02-27 9:30AM EST90.000.100.000.000.00-22550.00%
SVXY240308P000910002024-02-27 12:18PM EST91.000.110.000.000.00--150.00%
SVXY240308P000930002024-02-22 10:32AM EST93.000.300.000.000.00-4750.00%
SVXY240308P000940002024-03-04 9:30AM EST94.000.050.000.000.00-1050225.00%
SVXY240308P000950002024-03-04 9:30AM EST95.000.100.000.000.00-5725.00%
SVXY240308P000960002024-02-27 10:12AM EST96.000.190.000.000.00-206125.00%
SVXY240308P000970002024-03-04 3:59PM EST97.000.050.000.000.00-304325.00%
SVXY240308P000980002024-03-01 3:49PM EST98.000.150.000.000.00-1525.00%
SVXY240308P000990002024-03-04 10:18AM EST99.000.120.000.000.00-105425.00%
SVXY240308P001000002024-03-01 3:54PM EST100.000.150.000.000.00-45025.00%
SVXY240308P001010002024-03-04 9:45AM EST101.000.150.000.000.00-101925.00%
SVXY240308P001015002024-03-04 10:09AM EST101.500.120.000.000.00-191925.00%
SVXY240308P001020002024-02-26 1:29PM EST102.000.550.000.000.00-51712.50%
SVXY240308P001025002024-03-01 3:42PM EST102.500.250.000.000.00-7812.50%
SVXY240308P001030002024-02-23 3:51PM EST103.000.800.000.000.00-11912.50%
SVXY240308P001035002024-02-26 1:21PM EST103.500.650.000.000.00-1112.50%
SVXY240308P001040002024-03-04 9:35AM EST104.000.210.000.000.00-11012.50%
SVXY240308P001045002024-03-04 2:54PM EST104.500.230.000.000.00-11012.50%
SVXY240308P001050002024-03-04 11:16AM EST105.000.240.000.000.00-15912.50%
SVXY240308P001055002024-02-28 12:33PM EST105.500.600.000.000.00-101412.50%
SVXY240308P001060002024-03-01 2:52PM EST106.000.450.000.000.00-2712.50%
SVXY240308P001065002024-03-01 11:49AM EST106.500.480.000.000.00-5106.25%
SVXY240308P001070002024-03-04 10:18AM EST107.000.390.000.000.00-10866.25%
SVXY240308P001075002024-03-04 10:34AM EST107.500.450.000.000.00-91116.25%
SVXY240308P001080002024-03-04 3:49PM EST108.000.520.000.000.00-1031176.25%
SVXY240308P001085002024-03-04 2:09PM EST108.500.600.000.000.00-14243.13%
SVXY240308P001090002024-03-04 1:14PM EST109.000.700.000.000.00-91,0563.13%
SVXY240308P001095002024-03-04 2:23PM EST109.500.750.000.000.00-39281.56%
SVXY240308P001100002024-03-04 3:41PM EST110.000.930.000.000.00-391,6100.78%
SVXY240308P001105002024-03-04 10:50AM EST110.501.100.000.000.00-58550.00%
SVXY240308P001110002024-03-01 2:07PM EST111.001.650.000.000.00-8611,3250.00%
SVXY240308P001120002024-03-04 2:18PM EST112.001.900.000.000.00-678560.00%
SVXY240308P001130002024-03-04 9:38AM EST113.002.600.000.000.00-11070.00%
SVXY240308P001140002024-03-01 1:44PM EST114.003.750.000.000.00-550.00%
SVXY240308P001150002024-02-21 2:58PM EST115.0011.400.000.000.00-6100.00%
SVXY240308P001200002024-02-02 11:02AM EST120.0014.757.5012.400.00-2259.28%